We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -1.31830166379 | 109.99 | 118.99119 | 108.18 | 352109 | 112.39205296 | CS |
| 4 | 7.03 | 6.9254260664 | 101.51 | 118.99119 | 96.185 | 294559 | 105.41717406 | CS |
| 12 | 0.47 | 0.434903303414 | 108.07 | 118.99119 | 96.185 | 239570 | 106.13971886 | CS |
| 26 | -4.88 | -4.30259213543 | 113.42 | 126.95 | 96.185 | 234557 | 110.91100723 | CS |
| 52 | -21.31 | -16.4112437428 | 129.85 | 137.07 | 96.185 | 230418 | 114.2954891 | CS |
| 156 | -32.88 | -23.249893933 | 141.42 | 163.33 | 89.28 | 198094 | 116.76948698 | CS |
| 260 | 17.27 | 18.9218801359 | 91.27 | 163.33 | 55.29 | 181194 | 115.47525682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 108.54 | -6.01 | -5.25 | 114.31 | 114.64 | 108.18 | 602699 |
| 1721342400 | 114.55 | -1.08 | -0.93 | 115.98 | 118.99119 | 114.23 | 259417 |
| 1721256000 | 115.63 | 1.11 | 0.97 | 113.16 | 116.73 | 113.16 | 282050 |
| 1721169600 | 114.52 | 1.87 | 1.66 | 113.68 | 114.64 | 112.71 | 363025 |
| 1721083200 | 112.65 | 3.95 | 3.63 | 109.99 | 113.06 | 109.51 | 263767 |
| 1720824000 | 108.7 | 2.61 | 2.46 | 107.59 | 109.86 | 106.45 | 282923 |
| 1720737600 | 106.09 | 6.19 | 6.20 | 103.6 | 106.35 | 102.18 | 267256 |
| 1720651200 | 99.9 | 2.29 | 2.35 | 98.36 | 100.53 | 97.64 | 234992 |
| 1720564800 | 97.61 | -1.49 | -1.50 | 98.38 | 98.88 | 96.185 | 261075 |
| 1720478400 | 99.1 | 0.2 | 0.20 | 99.65 | 101.45 | 98.49 | 160144 |
| 1720219200 | 98.9 | -2.62 | -2.58 | 100.67 | 100.73 | 98.52 | 199726 |
| 1720040640 | 101.52 | 0.05 | 0.05 | 101.77 | 103.33 | 100.68 | 76628 |
| 1719960000 | 101.47 | -0.12 | -0.12 | 102.07 | 102.66 | 101.18 | 176296 |
| 1719873600 | 101.59 | 0.51 | 0.50 | 103.28 | 104.03 | 100.78 | 182783 |
| 1719614400 | 101.08 | 0 | 0.00 | 101.08 | 101.08 | 101.08 | 0 |
| 1719528000 | 101.08 | 0.36 | 0.36 | 100.72 | 101.21 | 99.32 | 162379 |
| 1719441600 | 100.72 | 1.19 | 1.20 | 99.26 | 101.17 | 99.26 | 196259 |
| 1719355200 | 99.53 | -2.81 | -2.75 | 101.54 | 102.075 | 99.09 | 219273 |
| 1719268800 | 102.34 | 1.75 | 1.74 | 101.51 | 103.92 | 99.91 | 228361 |
| 1719009600 | 100.59 | 0.06 | 0.06 | 100.12 | 100.75 | 98.92 | 804825 |
| 1718923200 | 100.53 | -0.49 | -0.49 | 100.2 | 101.945 | 99.88 | 141464 |
| 1718750400 | 101.02 | -2.27 | -2.20 | 103.17 | 103.95 | 99.83 | 292474 |
| 1718664000 | 103.29 | 2.57 | 2.55 | 100.46 | 103.33 | 100 | 174271 |
| 1718404800 | 100.72 | -2.06 | -2.00 | 100.73 | 101.66 | 99.42 | 257866 |
| 1718318400 | 102.78 | -1.73 | -1.66 | 104.17 | 104.555 | 101.41 | 177368 |
| 1718232000 | 104.51 | 3.54 | 3.51 | 104 | 106.47 | 103.34 | 265463 |
| 1718145600 | 100.97 | -2.01 | -1.95 | 102.26 | 102.535 | 100.885 | 210685 |
| 1718059200 | 102.98 | -1.31 | -1.26 | 103.03 | 103.415 | 102.42 | 167324 |
| 1717800000 | 104.29 | -1.45 | -1.37 | 104.13 | 105.34 | 103.4 | 134492 |
| 1717713600 | 105.74 | -1.07 | -1.00 | 105.77 | 106.89 | 104.93 | 249097 |
| 1717627200 | 106.81 | 0.69 | 0.65 | 106.27 | 108.04 | 104.74 | 148022 |
| 1717540800 | 106.12 | -3.81 | -3.47 | 108.38 | 108.38 | 106.09 | 173319 |
| 1717454400 | 109.93 | 0.05 | 0.05 | 111.64 | 112 | 108.67 | 143969 |
| 1717195200 | 109.88 | 0.59 | 0.54 | 109.4 | 110.42 | 107.99 | 175570 |
| 1717108800 | 109.29 | 3.74 | 3.54 | 106.48 | 109.655 | 106.27 | 194579 |
| 1717022400 | 105.55 | -1.72 | -1.60 | 105.47 | 106.08 | 104.8 | 154853 |
| 1716936000 | 107.27 | 0.12 | 0.11 | 107.4 | 108.325 | 106.225 | 165400 |
| 1716590400 | 107.15 | 0.65 | 0.61 | 107.33 | 107.65 | 106.11 | 123468 |
| 1716504000 | 106.5 | -1.99 | -1.83 | 108.3 | 108.6 | 105.975 | 245260 |
| 1716417600 | 108.49 | -1.69 | -1.53 | 109.6 | 110.705 | 108.025 | 194887 |
| 1716331200 | 110.18 | -1.85 | -1.65 | 111.38 | 111.38 | 109.7 | 152902 |
| 1716244800 | 112.03 | 2.11 | 1.92 | 110.01 | 113.01 | 109.46 | 193258 |
| 1715985600 | 109.92 | -0.91 | -0.82 | 110.44 | 110.96 | 109.04 | 163982 |
| 1715899200 | 110.83 | -2.7 | -2.38 | 113.66 | 113.66 | 110.65 | 154402 |
| 1715812800 | 113.53 | -0.95 | -0.83 | 115.57 | 115.58 | 113.05 | 138866 |
| 1715726400 | 114.48 | -1.08 | -0.93 | 118.18 | 118.23 | 114.25 | 164826 |
| 1715640000 | 115.56 | -0.12 | -0.10 | 117.36 | 118.02 | 114.53 | 204352 |
| 1715380800 | 115.68 | 1.86 | 1.63 | 114.42 | 115.73 | 113.565 | 234155 |
| 1715294400 | 113.82 | 2.62 | 2.36 | 111.2 | 114.39 | 110.36 | 303940 |
| 1715208000 | 111.2 | 6.21 | 5.91 | 117.45 | 117.45 | 107.67 | 399329 |
| 1715121600 | 104.99 | -2.43 | -2.26 | 107.16 | 108.15 | 104.59 | 320386 |
| 1715035200 | 107.42 | 0.58 | 0.54 | 108.08 | 109.41 | 107.15 | 189497 |
| 1714776000 | 106.84 | 1.7 | 1.62 | 107.28 | 108.285 | 106.29 | 138050 |
| 1714689600 | 105.14 | 1.81 | 1.75 | 104.5 | 105.5 | 102.97 | 217895 |
| 1714603200 | 103.33 | -0.65 | -0.63 | 104.07 | 106.2 | 102.63 | 195084 |
| 1714516800 | 103.98 | -3.51 | -3.27 | 106.39 | 106.39 | 103.825 | 178279 |
| 1714430400 | 107.49 | 0.17 | 0.16 | 108.07 | 108.89 | 107.19 | 123445 |
| 1714171200 | 107.32 | 0.58 | 0.54 | 106.76 | 108.49 | 106.4157 | 155395 |
| 1714084800 | 106.74 | -2.68 | -2.45 | 107.78 | 107.91 | 105.9 | 200285 |
| 1713998400 | 109.42 | -1.65 | -1.49 | 110.5 | 112.235 | 108.28 | 171242 |
| 1713912000 | 111.07 | 3.41 | 3.17 | 107.66 | 111.64 | 106.9 | 189982 |
| 1713825600 | 107.66 | 1.24 | 1.17 | 107.05 | 108.71 | 105.9 | 184574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
